Sayaji Hotels (Pune) Limited (BOM:544090)
India
· Delayed Price · Currency is INR 768.30
-24.70 (-3.11%)
At close: Apr 28, 2026
Sayaji Hotels (Pune) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 768.00 | 776.00 | 756.30 | 768.30 | 768.30 | -3.11% | 34 |
| Apr 27, 2026 | 772.00 | 793.00 | 767.00 | 793.00 | 793.00 | -2.43% | 114 |
| Apr 23, 2026 | 800.00 | 812.75 | 776.00 | 812.75 | 812.75 | -2.00% | 18 |
| Apr 22, 2026 | 833.95 | 833.95 | 762.80 | 829.30 | 829.30 | -1.12% | 123 |
| Apr 21, 2026 | 850.00 | 879.95 | 838.00 | 838.70 | 838.70 | 11.33% | 10 |
| Apr 20, 2026 | 769.75 | 769.75 | 750.00 | 753.35 | 753.35 | -1.75% | 32 |
| Apr 17, 2026 | 770.00 | 787.00 | 760.00 | 766.75 | 766.75 | 0.20% | 93 |
| Apr 16, 2026 | 787.00 | 787.00 | 763.00 | 765.25 | 765.25 | 0.03% | 43 |
| Apr 15, 2026 | 783.00 | 783.00 | 733.00 | 765.00 | 765.00 | 0.67% | 22 |
| Apr 13, 2026 | 759.00 | 767.20 | 725.80 | 759.90 | 759.90 | 2.00% | 48 |
| Apr 10, 2026 | 786.20 | 786.20 | 745.00 | 745.00 | 745.00 | -0.01% | 30 |
| Apr 9, 2026 | 747.00 | 779.00 | 740.00 | 745.10 | 745.10 | -0.79% | 18 |
| Apr 8, 2026 | 718.90 | 779.00 | 700.00 | 751.00 | 751.00 | 8.64% | 203 |
| Apr 7, 2026 | 708.00 | 735.00 | 685.00 | 691.25 | 691.25 | -1.61% | 261 |
| Apr 6, 2026 | 735.00 | 735.00 | 702.30 | 702.55 | 702.55 | -4.51% | 291 |
| Apr 2, 2026 | 809.90 | 809.90 | 728.00 | 735.70 | 735.70 | -6.21% | 246 |
| Apr 1, 2026 | 819.50 | 819.50 | 784.40 | 784.40 | 784.40 | 11.26% | 6 |
| Mar 30, 2026 | 822.20 | 822.20 | 701.30 | 705.00 | 705.00 | -6.00% | 115 |
| Mar 27, 2026 | 737.00 | 750.00 | 723.00 | 750.00 | 750.00 | 1.69% | 25 |
| Mar 25, 2026 | 725.00 | 750.00 | 725.00 | 737.50 | 737.50 | -1.67% | 10 |
| Mar 24, 2026 | 716.00 | 750.00 | 716.00 | 750.00 | 750.00 | 4.75% | 112 |
| Mar 23, 2026 | 716.85 | 716.85 | 716.00 | 716.00 | 716.00 | -0.12% | 5 |
| Mar 20, 2026 | 680.00 | 769.55 | 680.00 | 716.85 | 716.85 | -3.63% | 325 |
| Mar 19, 2026 | 839.30 | 839.30 | 741.00 | 743.85 | 743.85 | -1.75% | 239 |
| Mar 18, 2026 | 869.00 | 869.00 | 730.00 | 757.10 | 757.10 | -5.95% | 775 |
| Mar 17, 2026 | 783.00 | 830.00 | 762.30 | 805.00 | 805.00 | -3.86% | 5 |
| Mar 16, 2026 | 785.00 | 923.00 | 785.00 | 837.35 | 837.35 | 8.18% | 70 |
| Mar 13, 2026 | 760.00 | 799.00 | 743.00 | 774.00 | 774.00 | -0.28% | 133 |
| Mar 12, 2026 | 869.00 | 869.00 | 765.30 | 776.20 | 776.20 | -5.28% | 109 |
| Mar 11, 2026 | 801.00 | 854.60 | 801.00 | 819.45 | 819.45 | -4.52% | 154 |
| Mar 10, 2026 | 878.00 | 878.00 | 858.20 | 858.20 | 858.20 | 0.02% | 4 |
| Mar 9, 2026 | 999.90 | 999.90 | 778.00 | 858.00 | 858.00 | 1.91% | 148 |
| Mar 6, 2026 | 841.00 | 920.00 | 772.30 | 841.90 | 841.90 | 9.17% | 147 |
| Mar 5, 2026 | 888.00 | 888.00 | 765.00 | 771.20 | 771.20 | -3.56% | 138 |
| Mar 4, 2026 | 840.00 | 840.00 | 765.00 | 799.70 | 799.70 | -2.48% | 53 |
| Mar 2, 2026 | 823.00 | 863.00 | 820.00 | 820.00 | 820.00 | -0.36% | 4 |
| Feb 27, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | -0.12% | 1 |
| Feb 26, 2026 | 853.00 | 853.00 | 770.00 | 824.00 | 824.00 | 4.71% | 16 |
| Feb 25, 2026 | 860.00 | 860.00 | 786.90 | 786.90 | 786.90 | - | 27 |
| Feb 24, 2026 | 782.30 | 794.30 | 663.80 | 786.90 | 786.90 | -4.03% | 33 |
| Feb 23, 2026 | 783.00 | 819.95 | 783.00 | 819.95 | 819.95 | - | 11 |
| Feb 20, 2026 | 819.95 | 819.95 | 805.00 | 819.95 | 819.95 | 5.12% | 16 |
| Feb 19, 2026 | 873.00 | 873.00 | 780.00 | 780.00 | 780.00 | -7.47% | 42 |
| Feb 17, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 2.18% | 5 |
| Feb 16, 2026 | 815.85 | 825.00 | 815.85 | 825.00 | 825.00 | 1.12% | 5 |
| Feb 13, 2026 | 800.00 | 825.00 | 800.00 | 815.85 | 815.85 | -1.11% | 20 |
| Feb 11, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.60% | 20 |
| Feb 10, 2026 | 830.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.61% | 61 |
| Feb 9, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 3.13% | 5 |
| Feb 6, 2026 | 814.95 | 815.00 | 781.00 | 800.00 | 800.00 | 1.66% | 170 |
| Feb 5, 2026 | 764.00 | 805.00 | 764.00 | 786.90 | 786.90 | 2.86% | 9 |
| Feb 4, 2026 | 775.00 | 785.00 | 754.00 | 765.00 | 765.00 | -0.08% | 94 |
| Feb 3, 2026 | 765.30 | 828.00 | 765.00 | 765.65 | 765.65 | -2.84% | 121 |
| Feb 2, 2026 | 780.00 | 788.00 | 729.00 | 788.00 | 788.00 | - | 43 |
| Feb 1, 2026 | 765.00 | 828.00 | 765.00 | 788.00 | 788.00 | 3.41% | 10 |
| Jan 30, 2026 | 772.00 | 784.00 | 726.30 | 762.00 | 762.00 | -1.30% | 56 |
| Jan 29, 2026 | 792.00 | 792.00 | 745.00 | 772.00 | 772.00 | -2.70% | 29 |
| Jan 28, 2026 | 796.50 | 796.50 | 760.30 | 793.40 | 793.40 | -0.11% | 15 |
| Jan 27, 2026 | 765.00 | 799.00 | 765.00 | 794.30 | 794.30 | -0.59% | 36 |
| Jan 23, 2026 | 763.00 | 799.00 | 763.00 | 799.00 | 799.00 | 4.72% | 7 |
| Jan 22, 2026 | 762.90 | 799.70 | 755.30 | 763.00 | 763.00 | 1.06% | 23 |
| Jan 21, 2026 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 0.19% | 18 |
| Jan 20, 2026 | 779.80 | 779.80 | 750.30 | 753.55 | 753.55 | -1.28% | 33 |
| Jan 19, 2026 | 793.85 | 793.85 | 763.30 | 763.30 | 763.30 | -3.85% | 16 |
| Jan 16, 2026 | 798.00 | 808.00 | 788.00 | 793.85 | 793.85 | -0.52% | 4 |
| Jan 14, 2026 | 773.90 | 798.00 | 773.90 | 798.00 | 798.00 | 3.10% | 6 |
| Jan 13, 2026 | 784.80 | 784.80 | 758.00 | 774.00 | 774.00 | 1.20% | 11 |
| Jan 12, 2026 | 770.30 | 795.00 | 756.30 | 764.80 | 764.80 | -5.23% | 41 |
| Jan 9, 2026 | 822.00 | 822.00 | 807.00 | 807.00 | 807.00 | -1.59% | 14 |
| Jan 8, 2026 | 828.50 | 828.50 | 820.00 | 820.00 | 820.00 | -1.13% | 2 |
| Jan 7, 2026 | 779.80 | 829.40 | 779.80 | 829.40 | 829.40 | 6.35% | 5 |
| Jan 6, 2026 | 824.00 | 824.00 | 768.30 | 779.90 | 779.90 | -3.67% | 45 |
| Jan 5, 2026 | 806.00 | 809.60 | 778.00 | 809.60 | 809.60 | 1.26% | 17 |
| Jan 2, 2026 | 800.00 | 830.00 | 788.00 | 799.50 | 799.50 | 1.60% | 147 |
| Jan 1, 2026 | 825.00 | 825.00 | 763.30 | 786.90 | 786.90 | -2.75% | 97 |
| Dec 31, 2025 | 785.00 | 809.15 | 763.00 | 809.15 | 809.15 | 3.47% | 16 |
| Dec 30, 2025 | 749.50 | 782.00 | 749.50 | 782.00 | 782.00 | 2.71% | 45 |
| Dec 29, 2025 | 797.00 | 797.00 | 753.30 | 761.35 | 761.35 | -4.83% | 109 |
| Dec 26, 2025 | 777.20 | 813.20 | 777.20 | 800.00 | 800.00 | -3.85% | 57 |
| Dec 23, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1.78% | 4 |
| Dec 22, 2025 | 824.00 | 824.00 | 796.00 | 817.45 | 817.45 | 2.69% | 61 |
| Dec 19, 2025 | 825.00 | 899.00 | 773.60 | 796.00 | 796.00 | 2.48% | 209 |
| Dec 18, 2025 | 780.00 | 929.00 | 771.15 | 776.70 | 776.70 | -0.15% | 234 |
| Dec 17, 2025 | 825.00 | 825.00 | 775.25 | 777.85 | 777.85 | -6.28% | 49 |
| Dec 16, 2025 | 844.00 | 844.00 | 830.00 | 830.00 | 830.00 | 4.73% | 6 |
| Dec 15, 2025 | 838.00 | 838.00 | 770.20 | 792.50 | 792.50 | -1.55% | 5 |
| Dec 12, 2025 | 775.00 | 819.00 | 766.50 | 805.00 | 805.00 | 2.99% | 37 |
| Dec 11, 2025 | 765.00 | 784.90 | 762.30 | 781.60 | 781.60 | -0.42% | 40 |
| Dec 10, 2025 | 784.90 | 785.00 | 784.90 | 784.90 | 784.90 | -1.39% | 11 |
| Dec 9, 2025 | 761.00 | 796.00 | 757.00 | 796.00 | 796.00 | 5.08% | 54 |
| Dec 8, 2025 | 766.00 | 798.95 | 750.00 | 757.50 | 757.50 | -7.06% | 145 |
| Dec 5, 2025 | 849.00 | 849.00 | 763.30 | 815.00 | 815.00 | 4.52% | 16 |
| Dec 4, 2025 | 825.00 | 825.00 | 779.75 | 779.75 | 779.75 | -3.62% | 76 |
| Dec 3, 2025 | 860.00 | 860.00 | 791.00 | 809.00 | 809.00 | 2.15% | 15 |
| Dec 2, 2025 | 768.00 | 819.00 | 767.65 | 792.00 | 792.00 | 2.13% | 289 |
| Dec 1, 2025 | 786.05 | 786.05 | 761.05 | 775.45 | 775.45 | -2.34% | 469 |
| Nov 28, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.13% | 2 |
| Nov 27, 2025 | 795.00 | 819.50 | 775.20 | 795.00 | 795.00 | 1.16% | 143 |
| Nov 26, 2025 | 785.00 | 859.95 | 764.15 | 785.85 | 785.85 | 2.37% | 480 |
| Nov 25, 2025 | 792.00 | 818.60 | 761.00 | 767.65 | 767.65 | -1.70% | 97 |